Nasdaq Stock Market Data

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Fri Nov 20 2015 00:00:00 GMT+0000 (Coordinated Universal Time)	32.599998	34.099998	30.5	31.9	31.9	53290
Mon Nov 23 2015 00:00:00 GMT+0000 (Coordinated Universal Time)	30.5	31.6	29.6	29.9	29.9	25760
Tue Nov 24 2015 00:00:00 GMT+0000 (Coordinated Universal Time)	29.1	29.200001	23.6	24.299999	24.299999	17320
Wed Nov 25 2015 00:00:00 GMT+0000 (Coordinated Universal Time)	25	27.6	24.700001	26.1	26.1	11450
Fri Nov 27 2015 00:00:00 GMT+0000 (Coordinated Universal Time)	27.299999	27.799999	26.799999	27.799999	27.799999	3080
Mon Nov 30 2015 00:00:00 GMT+0000 (Coordinated Universal Time)	27.5	27.700001	25.1	25.1	25.1	4050
Tue Dec 01 2015 00:00:00 GMT+0000 (Coordinated Universal Time)	24.6	25.9	23.5	24.799999	24.799999	12960
Wed Dec 02 2015 00:00:00 GMT+0000 (Coordinated Universal Time)	24.799999	25.700001	24.200001	24.700001	24.700001	1780
Thu Dec 03 2015 00:00:00 GMT+0000 (Coordinated Universal Time)	25.5	27.5	24.200001	27	27	13860
Fri Dec 04 2015 00:00:00 GMT+0000 (Coordinated Universal Time)	27.799999	28	25.5	26.700001	26.700001	1620


CREATE TABLE ppbt (
  "date" TIMESTAMP,
  "open" DOUBLE,
  "high" DOUBLE,
  "low" DOUBLE,
  "close" DOUBLE,
  "adj_close" DOUBLE,
  "volume" BIGINT
);